QuantumScape Corporation Class A Common Stock (QS)
5.2000
+0.1000 (1.96%)
QuantumScape Corp is a technology company focused on the development of solid-state lithium-metal batteries for electric vehicles and other applications
By aiming to replace traditional lithium-ion batteries with its innovative solid-state design, QuantumScape seeks to enhance energy density, reduce charging times, and improve safety. The company collaborates with leading automotive manufacturers to bring its advanced battery technology to market, contributing to the broader transition to sustainable energy and electric mobility. Through its research and development efforts, QuantumScape strives to revolutionize the energy storage landscape, supporting the growth of the electric vehicle industry and promoting a cleaner future.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 5.12 | 5.30 | 5.12 | 5.20 | 8,259,578 | 5.20 |
| 1/29/2025 | 5.11 | 5.19 | 4.99 | 5.10 | 9,448,059 | 5.10 |
| 1/28/2025 | 5.05 | 5.13 | 4.93 | 5.13 | 8,391,909 | 5.13 |
| 1/27/2025 | 5.08 | 5.18 | 4.94 | 5.07 | 13,913,824 | 5.07 |
| 1/24/2025 | 5.22 | 5.32 | 5.13 | 5.16 | 10,483,359 | 5.16 |
| 1/23/2025 | 5.04 | 5.21 | 4.97 | 5.17 | 11,015,629 | 5.17 |
| 1/22/2025 | 5.10 | 5.16 | 5.02 | 5.03 | 11,742,356 | 5.03 |
| 1/21/2025 | 5.26 | 5.33 | 5.07 | 5.12 | 13,533,287 | 5.12 |
| 1/17/2025 | 5.30 | 5.50 | 5.20 | 5.22 | 12,756,485 | 5.22 |
| 1/16/2025 | 5.34 | 5.48 | 5.21 | 5.26 | 13,282,608 | 5.26 |
| 1/15/2025 | 5.47 | 5.76 | 5.22 | 5.31 | 19,657,413 | 5.31 |
| 1/14/2025 | 5.52 | 5.60 | 5.16 | 5.25 | 17,681,455 | 5.25 |
| 1/13/2025 | 5.42 | 5.45 | 5.19 | 5.39 | 20,111,959 | 5.39 |
| 1/10/2025 | 5.60 | 5.72 | 5.42 | 5.61 | 14,576,040 | 5.61 |
| 1/08/2025 | 6.05 | 6.08 | 5.56 | 5.72 | 25,800,352 | 5.72 |
| 1/07/2025 | 6.60 | 6.94 | 6.24 | 6.29 | 21,973,222 | 6.29 |
| 1/06/2025 | 6.34 | 6.87 | 6.17 | 6.58 | 35,638,494 | 6.58 |
| 1/03/2025 | 5.57 | 6.09 | 5.45 | 6.00 | 23,656,112 | 6.00 |
| 1/02/2025 | 5.25 | 5.67 | 5.20 | 5.54 | 19,533,732 | 5.54 |
| 12/31/2024 | 5.49 | 0.00 | 5.49 | 5.19 | 0 | 5.19 |
| 12/30/2024 | 5.81 | 5.88 | 5.42 | 5.49 | 20,010,713 | 5.49 |
| 12/27/2024 | 6.20 | 6.38 | 5.76 | 5.95 | 28,684,712 | 5.95 |
| 12/26/2024 | 5.35 | 6.17 | 5.24 | 6.14 | 36,117,351 | 6.14 |
| 12/24/2024 | 5.19 | 5.42 | 5.15 | 5.37 | 8,859,025 | 5.37 |
| 12/23/2024 | 5.06 | 5.18 | 5.01 | 5.15 | 11,225,813 | 5.15 |
| 12/20/2024 | 4.75 | 5.25 | 4.68 | 5.02 | 23,601,373 | 5.02 |
| 12/19/2024 | 5.11 | 5.26 | 4.74 | 4.76 | 22,823,736 | 4.76 |
| 12/18/2024 | 5.29 | 5.87 | 5.02 | 5.08 | 38,443,937 | 5.08 |
| 12/17/2024 | 4.97 | 5.35 | 4.94 | 5.31 | 19,056,941 | 5.31 |
| 12/16/2024 | 4.83 | 5.00 | 4.71 | 4.97 | 9,473,947 | 4.97 |
| 12/13/2024 | 4.90 | 4.92 | 4.80 | 4.89 | 8,436,832 | 4.89 |
| 12/12/2024 | 4.96 | 5.04 | 4.90 | 4.93 | 6,934,874 | 4.93 |
| 12/11/2024 | 5.04 | 5.04 | 4.79 | 4.99 | 15,255,156 | 4.99 |
| 12/10/2024 | 5.27 | 5.27 | 4.95 | 5.01 | 13,826,255 | 5.01 |
| 12/09/2024 | 5.10 | 5.54 | 5.03 | 5.24 | 27,605,820 | 5.24 |
| 12/06/2024 | 5.02 | 5.21 | 4.92 | 5.00 | 15,508,073 | 5.00 |
| 12/05/2024 | 5.52 | 5.69 | 4.98 | 4.99 | 34,537,875 | 4.99 |
| 12/04/2024 | 5.02 | 5.06 | 4.90 | 4.90 | 9,584,350 | 4.90 |
| 12/03/2024 | 5.06 | 5.09 | 4.93 | 5.01 | 7,764,009 | 5.01 |
| 12/02/2024 | 5.27 | 5.44 | 5.06 | 5.20 | 11,944,446 | 5.20 |
| 11/29/2024 | 5.17 | 5.31 | 5.15 | 5.23 | 6,028,283 | 5.23 |
| 11/27/2024 | 5.20 | 5.31 | 5.10 | 5.18 | 6,561,254 | 5.18 |
| 11/26/2024 | 5.22 | 5.23 | 5.09 | 5.16 | 9,221,877 | 5.16 |
| 11/25/2024 | 5.37 | 5.55 | 5.26 | 5.35 | 16,504,084 | 5.35 |
| 11/22/2024 | 5.03 | 5.29 | 5.01 | 5.16 | 10,609,428 | 5.16 |
| 11/21/2024 | 5.13 | 5.14 | 4.96 | 5.04 | 7,915,089 | 5.04 |
| 11/20/2024 | 4.96 | 5.17 | 4.88 | 5.07 | 10,064,970 | 5.07 |
| 11/19/2024 | 4.74 | 5.00 | 4.67 | 4.95 | 9,963,960 | 4.95 |
| 11/18/2024 | 4.74 | 4.83 | 4.65 | 4.73 | 9,492,075 | 4.73 |
| 11/15/2024 | 4.85 | 4.85 | 4.72 | 4.74 | 8,826,910 | 4.74 |
| 11/14/2024 | 4.90 | 5.06 | 4.83 | 4.85 | 9,523,629 | 4.85 |
| 11/13/2024 | 4.88 | 5.17 | 4.84 | 4.88 | 16,356,571 | 4.88 |
| 11/12/2024 | 4.98 | 4.98 | 4.80 | 4.84 | 12,064,290 | 4.84 |
| 11/11/2024 | 5.05 | 5.07 | 4.88 | 5.05 | 13,569,600 | 5.05 |
| 11/08/2024 | 4.95 | 5.03 | 4.84 | 5.02 | 13,796,876 | 5.02 |
| 11/07/2024 | 5.07 | 5.13 | 4.93 | 4.99 | 12,864,156 | 4.99 |
| 11/06/2024 | 5.19 | 5.19 | 4.97 | 5.04 | 11,678,316 | 5.04 |
| 11/05/2024 | 5.07 | 5.26 | 4.97 | 5.20 | 7,999,696 | 5.20 |
| 11/04/2024 | 5.15 | 5.26 | 5.06 | 5.09 | 7,702,670 | 5.09 |
| 11/01/2024 | 5.20 | 5.41 | 5.11 | 5.12 | 10,360,289 | 5.12 |
| 10/31/2024 | 5.32 | 5.37 | 5.12 | 5.15 | 9,730,724 | 5.15 |